Al-Etihad Cooperative Insurance Company (TADAWUL:8170)
Saudi Arabia · Delayed Price · Currency is SAR 11.06
-0.03 (-0.27%)
Sep 25, 2025, 3:14 PM AST
TADAWUL:8170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 11.10 | 11.17 | 10.84 | 11.06 | 11.06 | -0.27% | 427,410 |
| Sep 24, 2025 | 10.71 | 11.09 | 10.71 | 11.09 | 11.09 | 3.64% | 228,503 |
| Sep 22, 2025 | 10.77 | 10.79 | 10.60 | 10.70 | 10.70 | -0.47% | 125,311 |
| Sep 21, 2025 | 10.50 | 10.76 | 10.50 | 10.75 | 10.75 | 2.77% | 156,296 |
| Sep 18, 2025 | 10.50 | 10.53 | 10.37 | 10.46 | 10.46 | - | 95,759 |
| Sep 17, 2025 | 10.32 | 10.47 | 10.30 | 10.46 | 10.46 | 1.06% | 143,937 |
| Sep 16, 2025 | 10.19 | 10.39 | 10.19 | 10.35 | 10.35 | 1.17% | 99,460 |
| Sep 15, 2025 | 10.10 | 10.30 | 10.05 | 10.23 | 10.23 | 0.89% | 65,045 |
| Sep 14, 2025 | 10.25 | 10.37 | 10.05 | 10.14 | 10.14 | -1.36% | 36,475 |
| Sep 11, 2025 | 10.33 | 10.46 | 10.24 | 10.28 | 10.28 | -1.15% | 68,016 |
| Sep 10, 2025 | 10.50 | 10.56 | 10.30 | 10.40 | 10.40 | -1.89% | 67,246 |
| Sep 9, 2025 | 10.41 | 10.69 | 10.40 | 10.60 | 10.60 | 1.15% | 87,531 |
| Sep 8, 2025 | 10.63 | 10.72 | 10.44 | 10.48 | 10.48 | -1.41% | 73,353 |
| Sep 7, 2025 | 10.76 | 10.84 | 10.00 | 10.63 | 10.63 | -1.21% | 117,121 |
| Sep 4, 2025 | 10.85 | 10.85 | 10.66 | 10.76 | 10.76 | -0.19% | 36,822 |
| Sep 3, 2025 | 10.78 | 10.90 | 10.70 | 10.78 | 10.78 | 0.75% | 56,408 |
| Sep 2, 2025 | 10.90 | 10.90 | 10.58 | 10.70 | 10.70 | -1.20% | 57,286 |
| Sep 1, 2025 | 10.83 | 10.97 | 10.67 | 10.83 | 10.83 | 0.46% | 110,496 |
| Aug 31, 2025 | 11.13 | 11.22 | 10.78 | 10.78 | 10.78 | -3.84% | 107,896 |
| Aug 28, 2025 | 11.25 | 11.25 | 11.12 | 11.21 | 11.21 | 0.45% | 32,291 |
| Aug 27, 2025 | 11.12 | 11.30 | 11.08 | 11.16 | 11.16 | 0.27% | 42,515 |
| Aug 26, 2025 | 11.24 | 11.24 | 11.06 | 11.13 | 11.13 | -0.62% | 55,681 |
| Aug 25, 2025 | 11.23 | 11.26 | 11.07 | 11.20 | 11.20 | -0.27% | 38,203 |
| Aug 24, 2025 | 11.14 | 11.33 | 11.12 | 11.23 | 11.23 | 1.54% | 141,377 |
| Aug 21, 2025 | 11.26 | 11.26 | 11.00 | 11.06 | 11.06 | -1.34% | 214,849 |
| Aug 20, 2025 | 11.23 | 11.34 | 11.21 | 11.21 | 11.21 | -0.36% | 20,235 |
| Aug 19, 2025 | 11.28 | 11.34 | 11.20 | 11.25 | 11.25 | -0.27% | 23,876 |
| Aug 18, 2025 | 11.36 | 11.36 | 11.24 | 11.28 | 11.28 | -0.35% | 43,998 |
| Aug 17, 2025 | 11.21 | 11.37 | 11.12 | 11.32 | 11.32 | 1.98% | 63,478 |
| Aug 14, 2025 | 11.00 | 11.32 | 10.97 | 11.10 | 11.10 | 1.19% | 115,434 |
| Aug 13, 2025 | 11.08 | 11.16 | 10.94 | 10.97 | 10.97 | -0.99% | 176,439 |
| Aug 12, 2025 | 11.30 | 11.32 | 11.06 | 11.08 | 11.08 | -1.95% | 82,032 |
| Aug 11, 2025 | 11.60 | 11.60 | 11.14 | 11.30 | 11.30 | -2.59% | 125,287 |
| Aug 10, 2025 | 11.88 | 11.88 | 11.60 | 11.60 | 11.60 | -2.44% | 99,481 |
| Aug 7, 2025 | 11.64 | 11.93 | 11.55 | 11.89 | 11.89 | 1.89% | 101,712 |
| Aug 6, 2025 | 11.50 | 11.68 | 11.46 | 11.67 | 11.67 | 1.48% | 55,435 |
| Aug 5, 2025 | 11.74 | 11.77 | 11.34 | 11.50 | 11.50 | -1.79% | 140,843 |
| Aug 4, 2025 | 11.22 | 11.88 | 11.22 | 11.71 | 11.71 | -5.56% | 208,111 |
| Aug 3, 2025 | 12.60 | 12.60 | 12.36 | 12.40 | 12.40 | -1.82% | 41,075 |
| Jul 31, 2025 | 12.49 | 12.68 | 12.49 | 12.63 | 12.63 | 1.28% | 37,820 |
| Jul 30, 2025 | 12.42 | 12.58 | 12.28 | 12.47 | 12.47 | 0.40% | 26,879 |
| Jul 29, 2025 | 12.70 | 12.76 | 12.42 | 12.42 | 12.42 | -2.66% | 87,426 |
| Jul 28, 2025 | 12.83 | 12.93 | 12.69 | 12.76 | 12.76 | -0.55% | 137,518 |
| Jul 27, 2025 | 13.05 | 13.05 | 12.83 | 12.83 | 12.83 | 0.86% | 50,579 |
| Jul 24, 2025 | 12.88 | 12.90 | 12.70 | 12.72 | 12.72 | -0.63% | 58,598 |
| Jul 23, 2025 | 12.71 | 12.96 | 12.71 | 12.80 | 12.80 | -0.62% | 58,556 |
| Jul 22, 2025 | 13.00 | 13.01 | 12.76 | 12.88 | 12.88 | -1.00% | 57,255 |
| Jul 21, 2025 | 12.86 | 13.07 | 12.73 | 13.01 | 13.01 | 1.17% | 68,257 |
| Jul 20, 2025 | 13.10 | 13.18 | 12.86 | 12.86 | 12.86 | -1.83% | 57,240 |
| Jul 17, 2025 | 13.05 | 13.14 | 12.96 | 13.10 | 13.10 | 0.38% | 107,957 |